30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 3 | 20231122 | 191100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231122 | 191000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231122 | 190900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231122 | 190800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231122 | 190700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231122 | 190600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231122 | 190500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231122 | 190400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231122 | 190300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231122 | 190200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231122 | 190100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231122 | 190000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231122 | 185900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231122 | 185800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231122 | 185700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231122 | 185600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231122 | 185500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231122 | 185400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231122 | 185300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231122 | 185200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231122 | 185100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231122 | 185000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231122 | 184900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231122 | 184800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231122 | 184700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231122 | 184600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231122 | 184500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231122 | 184400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231122 | 184300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231122 | 184200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 33 | 20231122 | 184100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231122 | 184000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231122 | 183900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231122 | 183800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231122 | 183700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231122 | 183600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231122 | 183500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231122 | 183400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231122 | 183300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231122 | 183200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231122 | 183100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231122 | 183000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231122 | 182900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231122 | 182800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231122 | 182700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231122 | 182600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231122 | 182500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231122 | 182400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231122 | 182300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231122 | 182200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231122 | 182100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231122 | 182000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231122 | 181900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231122 | 181800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231122 | 181700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231122 | 181600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231122 | 181500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231122 | 181400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231122 | 181300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231122 | 181200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 63 | 20231122 | 181100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231122 | 181000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231122 | 180900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231122 | 180800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231122 | 180700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231122 | 180600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231122 | 180500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231122 | 180400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231122 | 180300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231122 | 180200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231122 | 180100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231122 | 180000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231122 | 175900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231122 | 175800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231122 | 175700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231122 | 175600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231122 | 175500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231122 | 175400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231122 | 175300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231122 | 175200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231122 | 175100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231122 | 175000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231122 | 174900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231122 | 174800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231122 | 174700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231122 | 174600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231122 | 174500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231122 | 174400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231122 | 174300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231122 | 174200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 93 | 20231122 | 174100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231122 | 174000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231122 | 173900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231122 | 173800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231122 | 173700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231122 | 173600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231122 | 173500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231122 | 173400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231122 | 173300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231122 | 173200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231122 | 173100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231122 | 173000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231122 | 172900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231122 | 172800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231122 | 172700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231122 | 172600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231122 | 172500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231122 | 172400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231122 | 172300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231122 | 172200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231122 | 172100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231122 | 172000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231122 | 171900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231122 | 171800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231122 | 171700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231122 | 171600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231122 | 171500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231122 | 171400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231122 | 171300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231122 | 171200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 123 | 20231122 | 171100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231122 | 171000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231122 | 170900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231122 | 170800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231122 | 170700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231122 | 170600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231122 | 170500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231122 | 170400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231122 | 170300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231122 | 170200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231122 | 170100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231122 | 170000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231122 | 165900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231122 | 165800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231122 | 165700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231122 | 165600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231122 | 165500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231122 | 165400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231122 | 165300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231122 | 165200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231122 | 165100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231122 | 165000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231122 | 164900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231122 | 164800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20231122 | 164700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20231122 | 164600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20231122 | 164500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20231122 | 164400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20231122 | 164300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20231122 | 164200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 153 | 20231122 | 164100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20231122 | 164000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20231122 | 163900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20231122 | 163800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20231122 | 163700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20231122 | 163600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20231122 | 163500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20231122 | 163400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20231122 | 163300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20231122 | 163200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20231122 | 163100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20231122 | 163000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20231122 | 162900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20231122 | 162800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20231122 | 162700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20231122 | 162600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20231122 | 162500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20231122 | 162400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20231122 | 162300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20231122 | 162200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20231122 | 162100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20231122 | 162000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20231122 | 161900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20231122 | 161800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20231122 | 161700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20231122 | 161600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20231122 | 161500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20231122 | 161400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20231122 | 161300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20231122 | 161200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 183 | 20231122 | 161100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20231122 | 161000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20231122 | 160900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20231122 | 160800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20231122 | 160700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20231122 | 160600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20231122 | 160500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20231122 | 160400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20231122 | 160300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20231122 | 160200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20231122 | 160100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20231122 | 160000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20231122 | 155900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20231122 | 155800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20231122 | 155700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20231122 | 155600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20231122 | 155500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20231122 | 155400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20231122 | 155300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20231122 | 155200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20231122 | 155100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20231122 | 155000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20231122 | 154900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20231122 | 154800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20231122 | 154700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20231122 | 154600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20231122 | 154500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20231122 | 154400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20231122 | 154300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20231122 | 154200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 213 | 20231122 | 154100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20231122 | 154000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20231122 | 153900 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20231122 | 153800 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20231122 | 153700 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20231122 | 153600 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20231122 | 153500 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20231122 | 153400 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20231122 | 153300 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20231122 | 153200 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20231122 | 153100 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20231122 | 153000 | 2224712820 | 3915 | 3915 | 3915 | 3915 | 17481 |
| 225 | 20231122 | 152900 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20231122 | 152800 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20231122 | 152700 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20231122 | 152600 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20231122 | 152500 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20231122 | 152400 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20231122 | 152300 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20231122 | 152200 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20231122 | 152100 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20231122 | 152000 | 2156274705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20231122 | 151900 | 2156274705 | 3915 | 3915 | 3920 | 3910 | 9923 |
| 236 | 20231122 | 151800 | 2117401005 | 3910 | 3915 | 3915 | 3910 | 4446 |
| 237 | 20231122 | 151700 | 2100001680 | 3910 | 3915 | 3920 | 3910 | 3352 |
| 238 | 20231122 | 151600 | 2086885955 | 3915 | 3905 | 3920 | 3905 | 10655 |
| 239 | 20231122 | 151500 | 2045196255 | 3905 | 3905 | 3910 | 3905 | 2586 |
| 240 | 20231122 | 151400 | 2035097305 | 3910 | 3905 | 3910 | 3905 | 844 |
| 241 | 20231122 | 151300 | 2031799300 | 3905 | 3905 | 3910 | 3905 | 4910 |
| 242 | 20231122 | 151200 | 2012624790 | 3900 | 3900 | 3900 | 3900 | 2493 |
| 243 | 20231122 | 151100 | 2002902090 | 3900 | 3900 | 3900 | 3895 | 1434 |
| 244 | 20231122 | 151000 | 1997309565 | 3900 | 3895 | 3900 | 3895 | 644 |
| 245 | 20231122 | 150900 | 1994800255 | 3895 | 3900 | 3900 | 3895 | 1835 |
| 246 | 20231122 | 150800 | 1987651355 | 3895 | 3900 | 3900 | 3895 | 993 |
| 247 | 20231122 | 150700 | 1983783155 | 3895 | 3900 | 3900 | 3895 | 2846 |
| 248 | 20231122 | 150600 | 1972695285 | 3895 | 3900 | 3900 | 3895 | 823 |
| 249 | 20231122 | 150500 | 1969485605 | 3895 | 3905 | 3905 | 3895 | 1094 |
| 250 | 20231122 | 150400 | 1965220540 | 3900 | 3900 | 3900 | 3900 | 826 |
| 251 | 20231122 | 150300 | 1961999140 | 3905 | 3900 | 3905 | 3900 | 1129 |
| 252 | 20231122 | 150200 | 1957592505 | 3900 | 3900 | 3900 | 3895 | 421 |
| 253 | 20231122 | 150100 | 1955950625 | 3895 | 3905 | 3905 | 3895 | 2072 |
| 254 | 20231122 | 150000 | 1947871920 | 3900 | 3895 | 3905 | 3895 | 8505 |
| 255 | 20231122 | 145900 | 1914716085 | 3895 | 3895 | 3895 | 3895 | 250 |
| 256 | 20231122 | 145800 | 1913742335 | 3895 | 3895 | 3895 | 3895 | 382 |
| 257 | 20231122 | 145700 | 1912254445 | 3895 | 3890 | 3895 | 3890 | 975 |
| 258 | 20231122 | 145600 | 1908461435 | 3890 | 3890 | 3890 | 3885 | 169 |
| 259 | 20231122 | 145500 | 1907804145 | 3890 | 3890 | 3890 | 3890 | 457 |
| 260 | 20231122 | 145400 | 1906026415 | 3890 | 3890 | 3890 | 3885 | 567 |
| 261 | 20231122 | 145300 | 1903820840 | 3885 | 3890 | 3890 | 3885 | 519 |
| 262 | 20231122 | 145200 | 1901802775 | 3890 | 3890 | 3890 | 3885 | 269 |
| 263 | 20231122 | 145100 | 1900756515 | 3885 | 3890 | 3890 | 3885 | 419 |
| 264 | 20231122 | 145000 | 1899126640 | 3890 | 3890 | 3890 | 3890 | 237 |
| 265 | 20231122 | 144900 | 1898204710 | 3885 | 3890 | 3890 | 3885 | 227 |
| 266 | 20231122 | 144800 | 1897321685 | 3890 | 3890 | 3895 | 3890 | 330 |
| 267 | 20231122 | 144700 | 1896037785 | 3890 | 3890 | 3890 | 3890 | 486 |
| 268 | 20231122 | 144600 | 1894147245 | 3890 | 3885 | 3890 | 3885 | 1851 |
| 269 | 20231122 | 144500 | 1886955375 | 3885 | 3895 | 3895 | 3885 | 1764 |
| 270 | 20231122 | 144400 | 1880091820 | 3895 | 3895 | 3895 | 3890 | 1081 |
| 271 | 20231122 | 144300 | 1875881495 | 3895 | 3895 | 3895 | 3895 | 309 |
| 272 | 20231122 | 144200 | 1874677940 | 3895 | 3895 | 3895 | 3890 | 494 |
| 273 | 20231122 | 144100 | 1872753960 | 3895 | 3895 | 3895 | 3895 | 187 |
| 274 | 20231122 | 144000 | 1872025595 | 3890 | 3895 | 3895 | 3890 | 475 |
| 275 | 20231122 | 143900 | 1870176670 | 3890 | 3895 | 3895 | 3890 | 551 |
| 276 | 20231122 | 143800 | 1868031220 | 3895 | 3895 | 3895 | 3895 | 237 |
| 277 | 20231122 | 143700 | 1867108105 | 3890 | 3895 | 3895 | 3890 | 109 |
| 278 | 20231122 | 143600 | 1866683605 | 3895 | 3895 | 3895 | 3890 | 463 |
| 279 | 20231122 | 143500 | 1864880230 | 3890 | 3890 | 3895 | 3890 | 227 |
| 280 | 20231122 | 143400 | 1863996120 | 3890 | 3890 | 3890 | 3890 | 368 |
| 281 | 20231122 | 143300 | 1862564600 | 3890 | 3890 | 3890 | 3890 | 412 |
| 282 | 20231122 | 143200 | 1860961920 | 3890 | 3885 | 3890 | 3885 | 237 |
| 283 | 20231122 | 143100 | 1860040060 | 3885 | 3885 | 3885 | 3885 | 186 |
| 284 | 20231122 | 143000 | 1859317450 | 3885 | 3885 | 3885 | 3885 | 393 |
| 285 | 20231122 | 142900 | 1857790645 | 3885 | 3880 | 3885 | 3880 | 1187 |
| 286 | 20231122 | 142800 | 1853179460 | 3880 | 3880 | 3880 | 3880 | 348 |
| 287 | 20231122 | 142700 | 1851829220 | 3885 | 3870 | 3885 | 3870 | 6973 |
| 288 | 20231122 | 142600 | 1824836800 | 3870 | 3870 | 3870 | 3865 | 9287 |
| 289 | 20231122 | 142500 | 1788899225 | 3870 | 3870 | 3870 | 3865 | 413 |
| 290 | 20231122 | 142400 | 1787301415 | 3870 | 3875 | 3875 | 3865 | 2524 |
| 291 | 20231122 | 142300 | 1777524480 | 3875 | 3885 | 3885 | 3870 | 3736 |
| 292 | 20231122 | 142200 | 1763040500 | 3880 | 3890 | 3890 | 3880 | 145 |
| 293 | 20231122 | 142100 | 1762476470 | 3890 | 3885 | 3890 | 3885 | 558 |
| 294 | 20231122 | 142000 | 1760307195 | 3880 | 3880 | 3880 | 3880 | 460 |
| 295 | 20231122 | 141900 | 1758522395 | 3880 | 3880 | 3880 | 3880 | 145 |
| 296 | 20231122 | 141800 | 1757959795 | 3885 | 3880 | 3885 | 3880 | 595 |
| 297 | 20231122 | 141700 | 1755650700 | 3880 | 3885 | 3885 | 3880 | 615 |
| 298 | 20231122 | 141600 | 1753263730 | 3890 | 3885 | 3890 | 3885 | 94 |
| 299 | 20231122 | 141500 | 1752898075 | 3890 | 3885 | 3890 | 3885 | 738 |
| 300 | 20231122 | 141400 | 1750028615 | 3890 | 3885 | 3890 | 3885 | 371 |
| 301 | 20231122 | 141300 | 1748586815 | 3885 | 3885 | 3885 | 3880 | 4444 |
| 302 | 20231122 | 141200 | 1731342870 | 3885 | 3890 | 3890 | 3885 | 652 |
| 303 | 20231122 | 141100 | 1728808715 | 3885 | 3890 | 3890 | 3885 | 162 |
| 304 | 20231122 | 141000 | 1728179075 | 3885 | 3890 | 3890 | 3885 | 190 |
| 305 | 20231122 | 140900 | 1727440475 | 3890 | 3890 | 3890 | 3890 | 279 |
| 306 | 20231122 | 140800 | 1726355165 | 3885 | 3885 | 3885 | 3885 | 3 |
| 307 | 20231122 | 140700 | 1726343510 | 3890 | 3890 | 3890 | 3890 | 51 |
| 308 | 20231122 | 140600 | 1726145120 | 3890 | 3885 | 3890 | 3880 | 383 |
| 309 | 20231122 | 140500 | 1724655920 | 3885 | 3880 | 3885 | 3880 | 474 |
| 310 | 20231122 | 140400 | 1722815040 | 3880 | 3880 | 3880 | 3880 | 30 |
| 311 | 20231122 | 140300 | 1722698640 | 3885 | 3885 | 3885 | 3880 | 543 |
| 312 | 20231122 | 140200 | 1720589135 | 3880 | 3880 | 3880 | 3880 | 7 |
| 313 | 20231122 | 140100 | 1720561975 | 3885 | 3890 | 3890 | 3885 | 746 |
| 314 | 20231122 | 140000 | 1717660295 | 3890 | 3890 | 3895 | 3890 | 284 |
| 315 | 20231122 | 135900 | 1716554390 | 3895 | 3890 | 3895 | 3890 | 288 |
| 316 | 20231122 | 135800 | 1715433365 | 3890 | 3890 | 3890 | 3890 | 202 |
| 317 | 20231122 | 135700 | 1714647585 | 3895 | 3895 | 3900 | 3895 | 296 |
| 318 | 20231122 | 135600 | 1713494210 | 3890 | 3890 | 3890 | 3890 | 150 |
| 319 | 20231122 | 135500 | 1712910710 | 3890 | 3900 | 3900 | 3890 | 501 |
| 320 | 20231122 | 135400 | 1710959075 | 3900 | 3885 | 3900 | 3885 | 396 |
| 321 | 20231122 | 135300 | 1709417555 | 3885 | 3900 | 3900 | 3885 | 413 |
| 322 | 20231122 | 135200 | 1707811550 | 3900 | 3890 | 3905 | 3890 | 10836 |
| 323 | 20231122 | 135100 | 1665552630 | 3890 | 3895 | 3895 | 3890 | 484 |
| 324 | 20231122 | 135000 | 1663668440 | 3900 | 3870 | 3900 | 3870 | 14241 |
| 325 | 20231122 | 134900 | 1608317995 | 3870 | 3865 | 3870 | 3865 | 113 |
| 326 | 20231122 | 134800 | 1607880745 | 3865 | 3865 | 3870 | 3865 | 339 |
| 327 | 20231122 | 134700 | 1606568910 | 3865 | 3865 | 3865 | 3865 | 60 |
| 328 | 20231122 | 134600 | 1606337010 | 3865 | 3875 | 3875 | 3865 | 1111 |
| 329 | 20231122 | 134500 | 1602037370 | 3875 | 3875 | 3875 | 3870 | 461 |
| 330 | 20231122 | 134400 | 1600251120 | 3875 | 3880 | 3880 | 3875 | 203 |
| 331 | 20231122 | 134300 | 1599463485 | 3880 | 3885 | 3885 | 3880 | 100 |
| 332 | 20231122 | 134200 | 1599075015 | 3885 | 3895 | 3895 | 3885 | 4711 |
| 333 | 20231122 | 134100 | 1580759090 | 3895 | 3890 | 3895 | 3890 | 22 |
| 334 | 20231122 | 134000 | 1580673505 | 3890 | 3890 | 3890 | 3885 | 316 |
| 335 | 20231122 | 133900 | 1579445080 | 3890 | 3895 | 3895 | 3890 | 4920 |
| 336 | 20231122 | 133800 | 1560291450 | 3890 | 3885 | 3890 | 3885 | 2830 |
| 337 | 20231122 | 133700 | 1549283800 | 3880 | 3880 | 3885 | 3880 | 792 |
| 338 | 20231122 | 133600 | 1546209920 | 3880 | 3880 | 3885 | 3880 | 4150 |
| 339 | 20231122 | 133500 | 1530091910 | 3875 | 3875 | 3875 | 3875 | 1260 |
| 340 | 20231122 | 133400 | 1525209410 | 3875 | 3870 | 3875 | 3870 | 1161 |
| 341 | 20231122 | 133300 | 1520711890 | 3870 | 3865 | 3870 | 3865 | 1125 |
| 342 | 20231122 | 133200 | 1516361815 | 3855 | 3860 | 3860 | 3855 | 469 |
| 343 | 20231122 | 133100 | 1514553565 | 3855 | 3855 | 3855 | 3855 | 600 |
| 344 | 20231122 | 133000 | 1512240565 | 3855 | 3860 | 3865 | 3850 | 3668 |
| 345 | 20231122 | 132900 | 1498109695 | 3855 | 3865 | 3870 | 3855 | 1023 |
| 346 | 20231122 | 132800 | 1494158930 | 3865 | 3875 | 3875 | 3865 | 2662 |
| 347 | 20231122 | 132700 | 1483860330 | 3880 | 3875 | 3880 | 3870 | 8323 |
| 348 | 20231122 | 132600 | 1451600180 | 3870 | 3865 | 3870 | 3865 | 3211 |
| 349 | 20231122 | 132500 | 1439177785 | 3865 | 3865 | 3865 | 3865 | 90 |
| 350 | 20231122 | 132400 | 1438829935 | 3865 | 3865 | 3865 | 3860 | 296 |
| 351 | 20231122 | 132300 | 1437685970 | 3865 | 3865 | 3865 | 3865 | 45 |
| 352 | 20231122 | 132200 | 1437512045 | 3865 | 3865 | 3865 | 3865 | 243 |
| 353 | 20231122 | 132100 | 1436572850 | 3865 | 3865 | 3865 | 3865 | 424 |
| 354 | 20231122 | 132000 | 1434934090 | 3865 | 3860 | 3865 | 3860 | 110 |
| 355 | 20231122 | 131900 | 1434509230 | 3860 | 3860 | 3860 | 3860 | 0 |
| 356 | 20231122 | 131800 | 1434509230 | 3860 | 3860 | 3860 | 3855 | 399 |
| 357 | 20231122 | 131700 | 1432969095 | 3860 | 3860 | 3860 | 3860 | 68 |
| 358 | 20231122 | 131600 | 1432706615 | 3860 | 3855 | 3860 | 3855 | 500 |
| 359 | 20231122 | 131500 | 1430778860 | 3855 | 3855 | 3855 | 3855 | 250 |
| 360 | 20231122 | 131400 | 1429815110 | 3850 | 3850 | 3850 | 3845 | 426 |
| 361 | 20231122 | 131300 | 1428175040 | 3845 | 3850 | 3850 | 3845 | 102 |
| 362 | 20231122 | 131200 | 1427782465 | 3845 | 3855 | 3855 | 3845 | 2359 |
| 363 | 20231122 | 131100 | 1418701270 | 3855 | 3855 | 3855 | 3855 | 152 |
| 364 | 20231122 | 131000 | 1418115310 | 3855 | 3845 | 3855 | 3845 | 955 |
| 365 | 20231122 | 130900 | 1414438065 | 3845 | 3845 | 3845 | 3845 | 141 |
| 366 | 20231122 | 130800 | 1413895920 | 3845 | 3840 | 3845 | 3835 | 352 |
| 367 | 20231122 | 130700 | 1412544610 | 3840 | 3840 | 3840 | 3840 | 244 |
| 368 | 20231122 | 130600 | 1411607650 | 3840 | 3840 | 3840 | 3835 | 128 |
| 369 | 20231122 | 130500 | 1411116135 | 3840 | 3840 | 3840 | 3840 | 103 |
| 370 | 20231122 | 130400 | 1410720615 | 3840 | 3840 | 3840 | 3840 | 473 |
| 371 | 20231122 | 130300 | 1408904295 | 3840 | 3840 | 3840 | 3835 | 228 |
| 372 | 20231122 | 130200 | 1408028805 | 3840 | 3840 | 3840 | 3840 | 99 |
| 373 | 20231122 | 130100 | 1407648645 | 3840 | 3840 | 3840 | 3835 | 1562 |
| 374 | 20231122 | 130000 | 1401650735 | 3840 | 3835 | 3840 | 3835 | 620 |
| 375 | 20231122 | 125900 | 1399272410 | 3830 | 3830 | 3830 | 3830 | 102 |
| 376 | 20231122 | 125800 | 1398881750 | 3825 | 3820 | 3825 | 3820 | 2 |
| 377 | 20231122 | 125700 | 1398874105 | 3820 | 3820 | 3820 | 3820 | 116 |
| 378 | 20231122 | 125600 | 1398430985 | 3820 | 3815 | 3820 | 3815 | 2593 |
| 379 | 20231122 | 125500 | 1388537660 | 3815 | 3810 | 3815 | 3810 | 456 |
| 380 | 20231122 | 125400 | 1386799110 | 3810 | 3810 | 3815 | 3810 | 627 |
| 381 | 20231122 | 125300 | 1384409985 | 3810 | 3805 | 3810 | 3805 | 2784 |
| 382 | 20231122 | 125200 | 1373803095 | 3810 | 3810 | 3810 | 3810 | 191 |
| 383 | 20231122 | 125100 | 1373075385 | 3810 | 3810 | 3815 | 3805 | 1116 |
| 384 | 20231122 | 125000 | 1368825980 | 3805 | 3810 | 3820 | 3805 | 2342 |
| 385 | 20231122 | 124900 | 1359901765 | 3810 | 3805 | 3810 | 3800 | 1934 |
| 386 | 20231122 | 124800 | 1352539205 | 3810 | 3825 | 3825 | 3805 | 6676 |
| 387 | 20231122 | 124700 | 1327106545 | 3815 | 3815 | 3820 | 3815 | 2145 |
| 388 | 20231122 | 124600 | 1318918480 | 3820 | 3825 | 3830 | 3815 | 1403 |
| 389 | 20231122 | 124500 | 1313556545 | 3825 | 3840 | 3840 | 3825 | 1212 |
| 390 | 20231122 | 124400 | 1308915530 | 3840 | 3825 | 3840 | 3825 | 568 |
| 391 | 20231122 | 124300 | 1306740850 | 3825 | 3825 | 3825 | 3815 | 862 |
| 392 | 20231122 | 124200 | 1303449625 | 3820 | 3820 | 3830 | 3820 | 1140 |
| 393 | 20231122 | 124100 | 1299094430 | 3820 | 3820 | 3830 | 3820 | 3565 |
| 394 | 20231122 | 124000 | 1285468655 | 3825 | 3830 | 3830 | 3820 | 2146 |
| 395 | 20231122 | 123900 | 1277262615 | 3820 | 3825 | 3830 | 3815 | 2913 |
| 396 | 20231122 | 123800 | 1266130990 | 3825 | 3845 | 3845 | 3820 | 6549 |
| 397 | 20231122 | 123700 | 1241059920 | 3840 | 3840 | 3845 | 3840 | 206 |
| 398 | 20231122 | 123600 | 1240268010 | 3840 | 3850 | 3850 | 3830 | 12534 |
| 399 | 20231122 | 123500 | 1192136655 | 3850 | 3860 | 3860 | 3850 | 11434 |
| 400 | 20231122 | 123400 | 1148092300 | 3865 | 3865 | 3865 | 3865 | 143 |
| 401 | 20231122 | 123300 | 1147539605 | 3865 | 3865 | 3865 | 3865 | 68 |
| 402 | 20231122 | 123200 | 1147276785 | 3865 | 3865 | 3865 | 3865 | 174 |
| 403 | 20231122 | 123100 | 1146604275 | 3860 | 3860 | 3860 | 3860 | 100 |
| 404 | 20231122 | 123000 | 1146218275 | 3865 | 3865 | 3865 | 3865 | 141 |
| 405 | 20231122 | 122900 | 1145673310 | 3865 | 3865 | 3865 | 3865 | 116 |
| 406 | 20231122 | 122800 | 1145224970 | 3865 | 3865 | 3865 | 3865 | 52 |
| 407 | 20231122 | 122700 | 1145023990 | 3860 | 3860 | 3860 | 3860 | 891 |
| 408 | 20231122 | 122600 | 1141584730 | 3860 | 3860 | 3860 | 3855 | 2517 |
| 409 | 20231122 | 122500 | 1131869820 | 3865 | 3865 | 3865 | 3865 | 1 |
| 410 | 20231122 | 122400 | 1131865955 | 3865 | 3865 | 3865 | 3860 | 2795 |
| 411 | 20231122 | 122300 | 1121067680 | 3870 | 3870 | 3870 | 3870 | 354 |
| 412 | 20231122 | 122200 | 1119697700 | 3870 | 3870 | 3870 | 3870 | 52 |
| 413 | 20231122 | 122100 | 1119496460 | 3870 | 3870 | 3870 | 3870 | 0 |
| 414 | 20231122 | 122000 | 1119496460 | 3870 | 3870 | 3870 | 3870 | 52 |
| 415 | 20231122 | 121900 | 1119295220 | 3870 | 3865 | 3870 | 3865 | 130 |
| 416 | 20231122 | 121800 | 1118792320 | 3865 | 3870 | 3870 | 3865 | 70 |
| 417 | 20231122 | 121700 | 1118521520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 418 | 20231122 | 121600 | 1118521520 | 3865 | 3865 | 3870 | 3865 | 502 |
| 419 | 20231122 | 121500 | 1116581025 | 3870 | 3870 | 3870 | 3865 | 1257 |
| 420 | 20231122 | 121400 | 1111716560 | 3875 | 3875 | 3875 | 3875 | 52 |
| 421 | 20231122 | 121300 | 1111515060 | 3875 | 3875 | 3875 | 3875 | 0 |
| 422 | 20231122 | 121200 | 1111515060 | 3875 | 3875 | 3875 | 3875 | 52 |
| 423 | 20231122 | 121100 | 1111313560 | 3875 | 3875 | 3875 | 3875 | 90 |
| 424 | 20231122 | 121000 | 1110964810 | 3875 | 3875 | 3875 | 3875 | 52 |
| 425 | 20231122 | 120900 | 1110763310 | 3870 | 3870 | 3870 | 3870 | 65 |
| 426 | 20231122 | 120800 | 1110511760 | 3870 | 3870 | 3870 | 3870 | 668 |
| 427 | 20231122 | 120700 | 1107926600 | 3870 | 3870 | 3870 | 3870 | 0 |
| 428 | 20231122 | 120600 | 1107926600 | 3870 | 3870 | 3870 | 3870 | 51 |
| 429 | 20231122 | 120500 | 1107729230 | 3870 | 3870 | 3870 | 3870 | 94 |
| 430 | 20231122 | 120400 | 1107365450 | 3870 | 3870 | 3870 | 3870 | 180 |
| 431 | 20231122 | 120300 | 1106668850 | 3870 | 3870 | 3870 | 3870 | 174 |
| 432 | 20231122 | 120200 | 1105995470 | 3870 | 3870 | 3870 | 3870 | 11 |
| 433 | 20231122 | 120100 | 1105952900 | 3870 | 3870 | 3870 | 3870 | 51 |
| 434 | 20231122 | 120000 | 1105755530 | 3870 | 3860 | 3870 | 3860 | 91 |
| 435 | 20231122 | 115900 | 1105403370 | 3870 | 3865 | 3870 | 3865 | 557 |
| 436 | 20231122 | 115800 | 1103250560 | 3865 | 3865 | 3865 | 3865 | 5 |
| 437 | 20231122 | 115700 | 1103231235 | 3865 | 3865 | 3865 | 3860 | 163 |
| 438 | 20231122 | 115600 | 1102601340 | 3865 | 3870 | 3870 | 3865 | 78 |
| 439 | 20231122 | 115500 | 1102299810 | 3865 | 3865 | 3870 | 3865 | 1539 |
| 440 | 20231122 | 115400 | 1096351325 | 3865 | 3865 | 3865 | 3865 | 0 |
| 441 | 20231122 | 115300 | 1096351325 | 3865 | 3870 | 3870 | 3865 | 292 |
| 442 | 20231122 | 115200 | 1095221385 | 3865 | 3870 | 3870 | 3865 | 1237 |
| 443 | 20231122 | 115100 | 1090434460 | 3870 | 3875 | 3875 | 3870 | 119 |
| 444 | 20231122 | 115000 | 1089973675 | 3870 | 3870 | 3870 | 3870 | 1 |
| 445 | 20231122 | 114900 | 1089969805 | 3875 | 3875 | 3875 | 3875 | 143 |
| 446 | 20231122 | 114800 | 1089415680 | 3870 | 3875 | 3875 | 3870 | 50 |
| 447 | 20231122 | 114700 | 1089222155 | 3875 | 3875 | 3875 | 3875 | 60 |
| 448 | 20231122 | 114600 | 1088989655 | 3875 | 3870 | 3875 | 3870 | 68 |
| 449 | 20231122 | 114500 | 1088726490 | 3870 | 3870 | 3870 | 3870 | 469 |
| 450 | 20231122 | 114400 | 1086911460 | 3870 | 3870 | 3870 | 3870 | 1 |
| 451 | 20231122 | 114300 | 1086907590 | 3865 | 3875 | 3875 | 3865 | 1488 |
| 452 | 20231122 | 114200 | 1081143455 | 3875 | 3875 | 3875 | 3875 | 68 |
| 453 | 20231122 | 114100 | 1080879955 | 3870 | 3870 | 3870 | 3870 | 871 |
| 454 | 20231122 | 114000 | 1077509185 | 3870 | 3870 | 3870 | 3870 | 2 |
| 455 | 20231122 | 113900 | 1077501445 | 3870 | 3865 | 3870 | 3865 | 53 |
| 456 | 20231122 | 113800 | 1077296340 | 3865 | 3870 | 3870 | 3865 | 206 |
| 457 | 20231122 | 113700 | 1076499200 | 3870 | 3870 | 3870 | 3870 | 71 |
| 458 | 20231122 | 113600 | 1076224430 | 3870 | 3870 | 3870 | 3870 | 441 |
| 459 | 20231122 | 113500 | 1074517760 | 3870 | 3870 | 3870 | 3870 | 331 |
| 460 | 20231122 | 113400 | 1073236790 | 3870 | 3870 | 3870 | 3870 | 144 |
| 461 | 20231122 | 113300 | 1072679510 | 3870 | 3870 | 3870 | 3870 | 95 |
| 462 | 20231122 | 113200 | 1072311860 | 3870 | 3865 | 3870 | 3860 | 490 |
| 463 | 20231122 | 113100 | 1070418025 | 3865 | 3860 | 3865 | 3860 | 1549 |
| 464 | 20231122 | 113000 | 1064433640 | 3865 | 3865 | 3865 | 3865 | 51 |
| 465 | 20231122 | 112900 | 1064236525 | 3865 | 3865 | 3865 | 3865 | 50 |
| 466 | 20231122 | 112800 | 1064043275 | 3865 | 3865 | 3865 | 3865 | 52 |
| 467 | 20231122 | 112700 | 1063842295 | 3865 | 3865 | 3865 | 3865 | 96 |
| 468 | 20231122 | 112600 | 1063471255 | 3860 | 3865 | 3865 | 3860 | 102 |
| 469 | 20231122 | 112500 | 1063077275 | 3860 | 3860 | 3860 | 3860 | 1 |
| 470 | 20231122 | 112400 | 1063073415 | 3865 | 3865 | 3865 | 3865 | 82 |
| 471 | 20231122 | 112300 | 1062756485 | 3865 | 3865 | 3865 | 3865 | 361 |
| 472 | 20231122 | 112200 | 1061361220 | 3865 | 3865 | 3865 | 3865 | 52 |
| 473 | 20231122 | 112100 | 1061160240 | 3860 | 3860 | 3860 | 3860 | 50 |
| 474 | 20231122 | 112000 | 1060967240 | 3865 | 3865 | 3865 | 3865 | 141 |
| 475 | 20231122 | 111900 | 1060422275 | 3865 | 3865 | 3865 | 3860 | 28 |
| 476 | 20231122 | 111800 | 1060314180 | 3855 | 3860 | 3860 | 3855 | 1004 |
| 477 | 20231122 | 111700 | 1056438985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 478 | 20231122 | 111600 | 1056438985 | 3860 | 3855 | 3860 | 3855 | 222 |
| 479 | 20231122 | 111500 | 1055582725 | 3855 | 3855 | 3855 | 3855 | 9 |
| 480 | 20231122 | 111400 | 1055548030 | 3850 | 3855 | 3855 | 3850 | 564 |
| 481 | 20231122 | 111300 | 1053376345 | 3855 | 3855 | 3855 | 3855 | 368 |
| 482 | 20231122 | 111200 | 1051957705 | 3860 | 3860 | 3860 | 3860 | 142 |
| 483 | 20231122 | 111100 | 1051409585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 484 | 20231122 | 111000 | 1051409585 | 3860 | 3860 | 3860 | 3860 | 171 |
| 485 | 20231122 | 110900 | 1050749525 | 3865 | 3865 | 3865 | 3865 | 90 |
| 486 | 20231122 | 110800 | 1050401675 | 3865 | 3855 | 3865 | 3850 | 3709 |
| 487 | 20231122 | 110700 | 1036103620 | 3850 | 3850 | 3850 | 3850 | 260 |
| 488 | 20231122 | 110600 | 1035102620 | 3850 | 3850 | 3850 | 3850 | 657 |
| 489 | 20231122 | 110500 | 1032573170 | 3850 | 3850 | 3855 | 3850 | 297 |
| 490 | 20231122 | 110400 | 1031429270 | 3850 | 3850 | 3850 | 3850 | 1047 |
| 491 | 20231122 | 110300 | 1027398320 | 3840 | 3855 | 3860 | 3840 | 1318 |
| 492 | 20231122 | 110200 | 1022322890 | 3855 | 3855 | 3855 | 3855 | 10 |
| 493 | 20231122 | 110100 | 1022284340 | 3865 | 3865 | 3865 | 3860 | 719 |
| 494 | 20231122 | 110000 | 1019508540 | 3865 | 3865 | 3865 | 3865 | 87 |
| 495 | 20231122 | 105900 | 1019172285 | 3865 | 3860 | 3865 | 3860 | 499 |
| 496 | 20231122 | 105800 | 1017245950 | 3870 | 3860 | 3870 | 3860 | 120 |
| 497 | 20231122 | 105700 | 1016782550 | 3870 | 3870 | 3870 | 3865 | 217 |
| 498 | 20231122 | 105600 | 1015943255 | 3870 | 3870 | 3870 | 3870 | 3 |
| 499 | 20231122 | 105500 | 1015931645 | 3870 | 3870 | 3870 | 3870 | 645 |
| 500 | 20231122 | 105400 | 1013435495 | 3865 | 3865 | 3870 | 3865 | 189 |
| 501 | 20231122 | 105300 | 1012704905 | 3865 | 3865 | 3865 | 3860 | 113 |
| 502 | 20231122 | 105200 | 1012268460 | 3865 | 3860 | 3865 | 3860 | 48 |
| 503 | 20231122 | 105100 | 1012083030 | 3865 | 3865 | 3865 | 3865 | 148 |
| 504 | 20231122 | 105000 | 1011511010 | 3865 | 3865 | 3865 | 3865 | 217 |
| 505 | 20231122 | 104900 | 1010672305 | 3865 | 3865 | 3865 | 3865 | 7 |
| 506 | 20231122 | 104800 | 1010645250 | 3865 | 3865 | 3865 | 3865 | 1499 |
| 507 | 20231122 | 104700 | 1004851615 | 3885 | 3850 | 3885 | 3845 | 3299 |
| 508 | 20231122 | 104600 | 992107635 | 3845 | 3835 | 3855 | 3830 | 8475 |
| 509 | 20231122 | 104500 | 959553940 | 3835 | 3845 | 3845 | 3835 | 2508 |
| 510 | 20231122 | 104400 | 949927185 | 3845 | 3850 | 3850 | 3845 | 301 |
| 511 | 20231122 | 104300 | 948769385 | 3850 | 3850 | 3850 | 3845 | 389 |
| 512 | 20231122 | 104200 | 947272870 | 3845 | 3855 | 3855 | 3845 | 7217 |
| 513 | 20231122 | 104100 | 919511010 | 3855 | 3855 | 3855 | 3855 | 566 |
| 514 | 20231122 | 104000 | 917329080 | 3855 | 3855 | 3855 | 3850 | 3197 |
| 515 | 20231122 | 103900 | 905019645 | 3855 | 3860 | 3860 | 3855 | 464 |
| 516 | 20231122 | 103800 | 903230370 | 3860 | 3855 | 3860 | 3855 | 51 |
| 517 | 20231122 | 103700 | 903033680 | 3860 | 3855 | 3860 | 3850 | 973 |
| 518 | 20231122 | 103600 | 899282560 | 3860 | 3860 | 3860 | 3860 | 265 |
| 519 | 20231122 | 103500 | 898259660 | 3860 | 3855 | 3860 | 3855 | 123 |
| 520 | 20231122 | 103400 | 897784890 | 3855 | 3845 | 3855 | 3845 | 432 |
| 521 | 20231122 | 103300 | 896121830 | 3845 | 3865 | 3865 | 3840 | 1212 |
| 522 | 20231122 | 103200 | 891456770 | 3865 | 3865 | 3865 | 3865 | 120 |
| 523 | 20231122 | 103100 | 890992970 | 3865 | 3865 | 3865 | 3865 | 40 |
| 524 | 20231122 | 103000 | 890838370 | 3865 | 3855 | 3865 | 3855 | 99 |
| 525 | 20231122 | 102900 | 890456135 | 3845 | 3850 | 3850 | 3845 | 300 |
| 526 | 20231122 | 102800 | 889302295 | 3845 | 3840 | 3850 | 3840 | 8443 |
| 527 | 20231122 | 102700 | 856849805 | 3840 | 3835 | 3840 | 3835 | 1702 |
| 528 | 20231122 | 102600 | 850320450 | 3835 | 3830 | 3835 | 3830 | 1044 |
| 529 | 20231122 | 102500 | 846321925 | 3830 | 3840 | 3840 | 3830 | 1363 |
| 530 | 20231122 | 102400 | 841099790 | 3840 | 3845 | 3845 | 3840 | 1232 |
| 531 | 20231122 | 102300 | 836368620 | 3845 | 3845 | 3845 | 3845 | 81 |
| 532 | 20231122 | 102200 | 836057175 | 3845 | 3845 | 3845 | 3840 | 37 |
| 533 | 20231122 | 102100 | 835914930 | 3845 | 3850 | 3850 | 3845 | 412 |
| 534 | 20231122 | 102000 | 834329225 | 3845 | 3825 | 3845 | 3825 | 3823 |
| 535 | 20231122 | 101900 | 819670995 | 3825 | 3845 | 3850 | 3825 | 7780 |
| 536 | 20231122 | 101800 | 789823980 | 3845 | 3845 | 3850 | 3845 | 2311 |
| 537 | 20231122 | 101700 | 780938180 | 3850 | 3840 | 3850 | 3840 | 3497 |
| 538 | 20231122 | 101600 | 767491800 | 3845 | 3845 | 3845 | 3845 | 487 |
| 539 | 20231122 | 101500 | 765619285 | 3845 | 3860 | 3860 | 3845 | 3538 |
| 540 | 20231122 | 101400 | 751993735 | 3860 | 3860 | 3860 | 3860 | 125 |
| 541 | 20231122 | 101300 | 751511235 | 3860 | 3860 | 3860 | 3860 | 115 |
| 542 | 20231122 | 101200 | 751067335 | 3855 | 3870 | 3870 | 3855 | 4245 |
| 543 | 20231122 | 101100 | 734693235 | 3870 | 3870 | 3870 | 3870 | 8 |
| 544 | 20231122 | 101000 | 734662275 | 3870 | 3870 | 3870 | 3860 | 2388 |
| 545 | 20231122 | 100900 | 725431905 | 3870 | 3875 | 3875 | 3870 | 1565 |
| 546 | 20231122 | 100800 | 719372370 | 3875 | 3875 | 3875 | 3875 | 314 |
| 547 | 20231122 | 100700 | 718155620 | 3875 | 3885 | 3885 | 3875 | 2493 |
| 548 | 20231122 | 100600 | 708489300 | 3885 | 3885 | 3885 | 3885 | 120 |
| 549 | 20231122 | 100500 | 708023100 | 3880 | 3890 | 3890 | 3880 | 421 |
| 550 | 20231122 | 100400 | 706387740 | 3885 | 3890 | 3890 | 3885 | 1187 |
| 551 | 20231122 | 100300 | 701775145 | 3890 | 3895 | 3895 | 3890 | 2661 |
| 552 | 20231122 | 100200 | 691416640 | 3895 | 3900 | 3900 | 3895 | 230 |
| 553 | 20231122 | 100100 | 690520140 | 3900 | 3900 | 3900 | 3900 | 43 |
| 554 | 20231122 | 100000 | 690352440 | 3900 | 3900 | 3900 | 3900 | 130 |
| 555 | 20231122 | 095900 | 689845440 | 3900 | 3895 | 3900 | 3895 | 681 |
| 556 | 20231122 | 095800 | 687192630 | 3895 | 3895 | 3895 | 3890 | 311 |
| 557 | 20231122 | 095700 | 685982085 | 3895 | 3895 | 3895 | 3895 | 122 |
| 558 | 20231122 | 095600 | 685506895 | 3890 | 3895 | 3895 | 3890 | 811 |
| 559 | 20231122 | 095500 | 682348500 | 3895 | 3895 | 3900 | 3895 | 959 |
| 560 | 20231122 | 095400 | 678612245 | 3900 | 3895 | 3900 | 3890 | 856 |
| 561 | 20231122 | 095300 | 675278185 | 3895 | 3890 | 3895 | 3890 | 600 |
| 562 | 20231122 | 095200 | 672943185 | 3895 | 3895 | 3895 | 3890 | 1604 |
| 563 | 20231122 | 095100 | 666700625 | 3895 | 3895 | 3895 | 3895 | 240 |
| 564 | 20231122 | 095000 | 665765825 | 3895 | 3890 | 3895 | 3890 | 368 |
| 565 | 20231122 | 094900 | 664333765 | 3895 | 3900 | 3900 | 3895 | 192 |
| 566 | 20231122 | 094800 | 663585825 | 3900 | 3895 | 3900 | 3895 | 36 |
| 567 | 20231122 | 094700 | 663445430 | 3900 | 3900 | 3900 | 3895 | 344 |
| 568 | 20231122 | 094600 | 662104365 | 3895 | 3895 | 3900 | 3895 | 307 |
| 569 | 20231122 | 094500 | 660908565 | 3900 | 3905 | 3905 | 3900 | 1338 |
| 570 | 20231122 | 094400 | 655690160 | 3905 | 3900 | 3905 | 3900 | 654 |
| 571 | 20231122 | 094300 | 653139460 | 3900 | 3905 | 3910 | 3895 | 3930 |
| 572 | 20231122 | 094200 | 637801110 | 3905 | 3895 | 3905 | 3895 | 884 |
| 573 | 20231122 | 094100 | 634357150 | 3895 | 3895 | 3895 | 3890 | 222 |
| 574 | 20231122 | 094000 | 633492695 | 3895 | 3895 | 3895 | 3890 | 345 |
| 575 | 20231122 | 093900 | 632149460 | 3895 | 3890 | 3895 | 3890 | 1013 |
| 576 | 20231122 | 093800 | 628208555 | 3895 | 3905 | 3905 | 3895 | 389 |
| 577 | 20231122 | 093700 | 626692755 | 3905 | 3920 | 3920 | 3895 | 2668 |
| 578 | 20231122 | 093600 | 616268940 | 3920 | 3905 | 3920 | 3905 | 3316 |
| 579 | 20231122 | 093500 | 603287140 | 3910 | 3915 | 3915 | 3910 | 239 |
| 580 | 20231122 | 093400 | 602352170 | 3910 | 3885 | 3910 | 3880 | 24249 |
| 581 | 20231122 | 093300 | 507793640 | 3890 | 3875 | 3890 | 3870 | 3266 |
| 582 | 20231122 | 093200 | 495125765 | 3875 | 3870 | 3875 | 3870 | 2919 |
| 583 | 20231122 | 093100 | 483829185 | 3875 | 3880 | 3880 | 3875 | 2893 |
| 584 | 20231122 | 093000 | 472614780 | 3880 | 3875 | 3880 | 3875 | 1883 |
| 585 | 20231122 | 092900 | 465316915 | 3875 | 3875 | 3880 | 3875 | 240 |
| 586 | 20231122 | 092800 | 464386910 | 3870 | 3870 | 3870 | 3865 | 2245 |
| 587 | 20231122 | 092700 | 455704170 | 3865 | 3860 | 3865 | 3860 | 2472 |
| 588 | 20231122 | 092600 | 446153070 | 3860 | 3860 | 3860 | 3860 | 1158 |
| 589 | 20231122 | 092500 | 441683190 | 3860 | 3860 | 3865 | 3855 | 2386 |
| 590 | 20231122 | 092400 | 432470790 | 3865 | 3870 | 3870 | 3865 | 1193 |
| 591 | 20231122 | 092300 | 427859770 | 3870 | 3875 | 3875 | 3865 | 5002 |
| 592 | 20231122 | 092200 | 408497700 | 3880 | 3885 | 3885 | 3880 | 986 |
| 593 | 20231122 | 092100 | 404668695 | 3890 | 3895 | 3895 | 3875 | 10549 |
| 594 | 20231122 | 092000 | 363693540 | 3900 | 3905 | 3905 | 3895 | 3297 |
| 595 | 20231122 | 091900 | 350831165 | 3905 | 3910 | 3910 | 3905 | 1312 |
| 596 | 20231122 | 091800 | 345707485 | 3910 | 3915 | 3915 | 3910 | 1619 |
| 597 | 20231122 | 091700 | 339376745 | 3910 | 3910 | 3915 | 3910 | 975 |
| 598 | 20231122 | 091600 | 335564370 | 3915 | 3910 | 3915 | 3910 | 924 |
| 599 | 20231122 | 091500 | 331949435 | 3905 | 3920 | 3920 | 3905 | 1344 |
| 600 | 20231122 | 091400 | 326694590 | 3920 | 3915 | 3920 | 3915 | 1076 |
| 601 | 20231122 | 091300 | 322481550 | 3920 | 3925 | 3930 | 3920 | 3670 |
| 602 | 20231122 | 091200 | 308088870 | 3925 | 3925 | 3925 | 3920 | 1949 |
| 603 | 20231122 | 091100 | 300443430 | 3925 | 3930 | 3935 | 3925 | 3758 |
| 604 | 20231122 | 091000 | 285674655 | 3935 | 3940 | 3945 | 3930 | 23277 |
| 605 | 20231122 | 090900 | 193946630 | 3945 | 3935 | 3945 | 3935 | 2726 |
| 606 | 20231122 | 090800 | 183210180 | 3930 | 3930 | 3935 | 3930 | 4600 |
| 607 | 20231122 | 090700 | 165126795 | 3930 | 3920 | 3950 | 3920 | 16234 |
| 608 | 20231122 | 090600 | 101239450 | 3915 | 3910 | 3915 | 3905 | 7954 |
| 609 | 20231122 | 090500 | 70130410 | 3900 | 3900 | 3910 | 3900 | 1147 |
| 610 | 20231122 | 090400 | 65648780 | 3900 | 3920 | 3920 | 3900 | 2766 |
| 611 | 20231122 | 090300 | 54847340 | 3920 | 3890 | 3920 | 3890 | 1973 |
| 612 | 20231122 | 090200 | 47138530 | 3890 | 3860 | 3905 | 3860 | 5374 |
| 613 | 20231122 | 090100 | 26298905 | 3845 | 3865 | 3865 | 3840 | 2187 |
| 614 | 20231122 | 090000 | 17883070 | 3865 | 3835 | 3865 | 3835 | 4659 |